Britvic (BVIC) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Britvic

Date Open High Low Close* Volume
13/12/2016 564.00p 573.50p 562.50p 567.00p 1225733
12/12/2016 549.50p 563.00p 548.00p 554.00p 1315953
09/12/2016 542.50p 552.50p 542.20p 552.00p 1296293
08/12/2016 530.50p 547.00p 527.00p 541.00p 1677316
07/12/2016 526.00p 545.50p 522.00p 539.50p 1799729
06/12/2016 531.00p 534.80p 522.50p 523.50p 1884524
05/12/2016 532.50p 539.00p 528.00p 528.00p 2106888
02/12/2016 535.50p 539.50p 521.00p 533.00p 1153392
01/12/2016 575.50p 576.11p 542.00p 542.00p 1886525
30/11/2016 548.00p 592.50p 548.00p 571.50p 3346568
29/11/2016 561.00p 562.50p 545.50p 548.00p 1149423
28/11/2016 567.00p 572.40p 557.00p 561.00p 589148
25/11/2016 560.50p 565.50p 558.50p 563.50p 607957
24/11/2016 560.50p 562.50p 553.00p 558.00p 426788
23/11/2016 568.50p 574.50p 557.00p 559.50p 1032994
22/11/2016 566.00p 574.50p 566.00p 569.50p 683250
21/11/2016 577.00p 577.00p 561.20p 562.00p 820012
18/11/2016 573.00p 576.00p 569.50p 574.50p 650911
17/11/2016 570.00p 577.00p 569.90p 573.00p 643618
16/11/2016 570.00p 573.00p 566.00p 570.00p 513890
15/11/2016 568.00p 575.00p 565.00p 570.50p 675694
14/11/2016 570.00p 571.50p 563.50p 565.50p 565505
11/11/2016 562.50p 573.00p 562.50p 566.50p 667284
10/11/2016 564.50p 567.00p 560.00p 563.00p 920972
09/11/2016 559.00p 571.00p 553.00p 562.00p 948908
08/11/2016 567.00p 571.50p 564.00p 564.00p 657662
07/11/2016 569.50p 571.00p 560.50p 567.00p 730187
04/11/2016 573.50p 573.50p 558.50p 561.50p 788211
03/11/2016 570.00p 576.50p 567.50p 569.00p 1002565
02/11/2016 565.00p 568.50p 558.00p 568.50p 1929503
01/11/2016 554.00p 560.50p 554.00p 559.50p 2362147
31/10/2016 556.50p 560.50p 554.50p 555.00p 737747
28/10/2016 560.00p 562.50p 554.00p 559.50p 481249
27/10/2016 562.50p 568.50p 558.00p 559.00p 537598
26/10/2016 564.50p 564.50p 556.00p 560.50p 1020882
25/10/2016 565.50p 566.85p 560.50p 562.50p 792520
24/10/2016 561.50p 570.00p 561.00p 561.00p 677196
21/10/2016 571.00p 571.00p 557.50p 562.00p 2554936
20/10/2016 570.00p 571.92p 564.50p 569.00p 672299
19/10/2016 566.50p 571.50p 564.00p 570.50p 619978
18/10/2016 569.50p 574.00p 566.50p 569.00p 990396
17/10/2016 574.00p 575.50p 566.50p 567.50p 875841
14/10/2016 567.00p 577.50p 567.00p 575.00p 2013509
13/10/2016 568.00p 573.00p 565.50p 567.00p 1183649
12/10/2016 588.50p 592.00p 570.00p 571.00p 1222410
11/10/2016 586.00p 598.50p 581.50p 589.50p 1227423
10/10/2016 585.00p 591.85p 582.00p 584.50p 809611
07/10/2016 598.50p 601.00p 588.50p 590.50p 913057
06/10/2016 608.50p 608.50p 593.50p 597.00p 884093
05/10/2016 609.00p 609.00p 603.50p 604.00p 602057
04/10/2016 612.00p 623.95p 609.00p 609.50p 1403845
03/10/2016 603.00p 614.00p 603.00p 612.50p 579246
30/09/2016 606.00p 607.50p 596.00p 603.00p 1874897
29/09/2016 621.00p 621.00p 605.50p 607.00p 726049
28/09/2016 615.50p 615.50p 608.50p 610.50p 775127
27/09/2016 618.50p 620.50p 610.50p 611.00p 624470
26/09/2016 625.50p 625.50p 617.00p 617.00p 401281
23/09/2016 629.00p 630.95p 622.50p 626.50p 568145
22/09/2016 626.50p 629.00p 625.50p 629.00p 779150
21/09/2016 623.00p 627.00p 621.50p 624.00p 800229
20/09/2016 624.00p 624.00p 618.50p 623.00p 964488
19/09/2016 626.00p 626.00p 618.50p 622.50p 357704
16/09/2016 627.00p 637.50p 620.00p 621.50p 1042229
15/09/2016 633.50p 633.50p 624.50p 626.50p 797805
14/09/2016 631.00p 635.00p 629.00p 629.00p 517457
13/09/2016 634.00p 636.25p 628.50p 630.00p 506329
12/09/2016 640.00p 642.50p 629.00p 631.00p 575827
09/09/2016 648.00p 652.00p 641.43p 642.00p 288788
08/09/2016 653.00p 658.50p 647.50p 649.00p 479493
07/09/2016 652.00p 652.00p 645.50p 651.00p 582244
06/09/2016 665.00p 665.47p 650.50p 650.50p 638720
05/09/2016 662.50p 666.00p 656.00p 662.00p 260029
02/09/2016 651.00p 665.50p 648.50p 663.50p 782646
01/09/2016 646.50p 654.00p 644.50p 651.50p 860289
31/08/2016 643.50p 647.00p 640.50p 642.50p 581552
30/08/2016 648.00p 650.00p 644.50p 645.00p 301595
26/08/2016 648.00p 650.50p 641.00p 646.50p 260287
25/08/2016 657.50p 659.50p 645.50p 650.50p 507269
24/08/2016 654.50p 661.00p 649.61p 661.00p 538961
23/08/2016 654.50p 659.50p 654.00p 655.50p 714504
22/08/2016 648.50p 660.50p 647.50p 654.50p 543043
19/08/2016 646.00p 649.50p 643.50p 649.00p 263296
18/08/2016 650.50p 650.50p 644.50p 647.00p 275979
17/08/2016 651.50p 657.00p 646.50p 650.00p 562324
16/08/2016 647.00p 653.00p 644.42p 651.00p 591359
15/08/2016 640.00p 651.01p 637.12p 650.00p 746785
12/08/2016 624.50p 641.50p 624.50p 641.50p 932032
11/08/2016 615.00p 627.00p 610.00p 627.00p 1116285
10/08/2016 607.50p 612.00p 607.50p 610.50p 780246
09/08/2016 609.50p 615.00p 609.00p 611.50p 767245
08/08/2016 611.00p 615.23p 608.42p 610.50p 621727
05/08/2016 619.00p 619.00p 610.00p 613.50p 762495
04/08/2016 620.00p 624.50p 613.50p 616.50p 905597
03/08/2016 623.00p 623.00p 614.00p 615.50p 804354
02/08/2016 620.00p 627.50p 616.75p 620.50p 645166
01/08/2016 626.50p 629.50p 621.50p 622.00p 572249
29/07/2016 622.50p 626.00p 617.50p 625.00p 721096
28/07/2016 615.00p 627.50p 615.00p 625.50p 650389
27/07/2016 615.50p 622.50p 615.00p 617.00p 856191
26/07/2016 607.50p 620.00p 607.50p 617.00p 846202
25/07/2016 604.00p 610.50p 601.00p 608.00p 518565
22/07/2016 613.00p 614.50p 590.00p 605.00p 1368122
21/07/2016 627.00p 627.00p 613.50p 614.00p 1450909
20/07/2016 621.00p 626.50p 615.00p 622.00p 745938
19/07/2016 625.00p 626.00p 615.50p 619.00p 564248
18/07/2016 611.50p 629.50p 610.00p 625.00p 1018973
15/07/2016 609.50p 612.50p 606.00p 612.50p 762351
14/07/2016 617.50p 620.00p 608.50p 613.00p 605991
13/07/2016 619.50p 620.87p 606.00p 611.00p 674180
12/07/2016 613.50p 622.50p 613.50p 619.00p 645550
11/07/2016 612.00p 615.00p 605.50p 615.00p 731946
08/07/2016 597.50p 608.50p 596.50p 604.50p 850808
07/07/2016 590.00p 606.00p 590.00p 600.00p 755031
06/07/2016 592.50p 595.00p 586.00p 590.50p 1034693
05/07/2016 605.50p 608.00p 587.50p 597.50p 1156696
04/07/2016 620.50p 626.00p 605.50p 605.50p 484588
01/07/2016 587.50p 627.50p 587.50p 619.00p 1160923
30/06/2016 586.50p 589.50p 576.50p 585.00p 3631522
29/06/2016 598.00p 599.50p 584.00p 584.00p 2106688
28/06/2016 601.00p 608.50p 589.50p 589.50p 1209991
27/06/2016 625.50p 629.00p 586.50p 586.50p 1651973
24/06/2016 583.50p 637.00p 570.50p 630.50p 1548950
23/06/2016 649.50p 660.00p 646.00p 657.00p 654887
22/06/2016 646.00p 649.00p 640.50p 643.00p 593206
21/06/2016 655.50p 657.00p 642.00p 644.50p 854220
20/06/2016 641.00p 655.00p 639.00p 653.00p 984563
17/06/2016 622.50p 636.00p 622.00p 631.50p 1231570
16/06/2016 629.00p 629.00p 620.00p 623.50p 792157
15/06/2016 640.00p 644.00p 630.50p 630.50p 745218
14/06/2016 637.50p 645.00p 630.00p 633.50p 762145
13/06/2016 655.50p 656.00p 640.50p 640.50p 730782
10/06/2016 656.00p 657.00p 649.82p 653.50p 994197
09/06/2016 661.00p 663.98p 656.50p 658.00p 553899
08/06/2016 660.50p 662.50p 658.00p 660.50p 452247
07/06/2016 671.50p 673.00p 661.00p 661.50p 956566
06/06/2016 664.00p 675.50p 664.00p 672.00p 535184
03/06/2016 676.00p 676.00p 663.50p 664.00p 670207
02/06/2016 674.50p 679.00p 673.50p 673.50p 463312
01/06/2016 675.50p 683.13p 671.84p 677.00p 620951
31/05/2016 682.00p 685.93p 675.32p 675.50p 657627
27/05/2016 686.00p 689.50p 680.00p 682.00p 536025
26/05/2016 680.00p 688.00p 680.00p 685.00p 623035
25/05/2016 701.50p 706.50p 688.50p 689.00p 588902
24/05/2016 699.00p 703.50p 693.00p 700.00p 524977
23/05/2016 703.50p 703.50p 693.50p 694.00p 689141
20/05/2016 694.00p 703.50p 690.00p 702.00p 421308
19/05/2016 703.00p 706.50p 690.50p 691.50p 780315
18/05/2016 710.00p 713.91p 702.00p 703.00p 783391
17/05/2016 723.50p 723.50p 710.00p 713.00p 485563
16/05/2016 719.00p 725.25p 714.00p 719.50p 408900
13/05/2016 727.00p 727.00p 718.00p 724.00p 336823
12/05/2016 720.00p 727.00p 716.50p 725.50p 397283
11/05/2016 720.00p 723.00p 717.00p 721.50p 621584
10/05/2016 719.50p 720.50p 715.50p 718.00p 553865
09/05/2016 705.00p 719.50p 705.00p 716.50p 394620
06/05/2016 705.00p 708.00p 700.50p 706.50p 490085
05/05/2016 700.00p 709.50p 700.00p 708.00p 484247
04/05/2016 703.50p 709.50p 699.50p 702.00p 529176
03/05/2016 704.50p 710.00p 702.00p 708.00p 598157
29/04/2016 712.50p 717.00p 703.50p 704.00p 580125
28/04/2016 712.00p 718.00p 702.00p 716.00p 345370
27/04/2016 704.50p 715.50p 704.00p 713.50p 364389
26/04/2016 707.50p 712.00p 705.50p 706.00p 386937
25/04/2016 699.00p 709.00p 698.00p 709.00p 596719
22/04/2016 710.50p 710.50p 697.00p 699.50p 701968
21/04/2016 721.50p 723.50p 707.50p 711.00p 590124
20/04/2016 727.00p 737.40p 723.50p 723.50p 495095
19/04/2016 731.00p 738.00p 727.50p 732.50p 572546
18/04/2016 724.00p 731.50p 721.50p 728.00p 334501
15/04/2016 724.50p 729.50p 723.50p 726.50p 514126
14/04/2016 728.00p 732.00p 721.50p 726.50p 382274
13/04/2016 725.00p 730.00p 719.50p 725.00p 608692
12/04/2016 719.00p 721.00p 711.14p 721.00p 294717
11/04/2016 718.00p 718.00p 712.00p 718.00p 248678
08/04/2016 716.00p 719.00p 710.00p 716.00p 471249
07/04/2016 715.00p 716.00p 708.00p 713.00p 415826
06/04/2016 711.00p 713.50p 702.00p 712.00p 464837
05/04/2016 712.00p 712.00p 703.00p 708.00p 510573
04/04/2016 714.50p 717.50p 709.50p 713.50p 396871
01/04/2016 709.00p 712.00p 702.00p 711.50p 391532
31/03/2016 716.50p 716.50p 708.00p 710.50p 438718
30/03/2016 707.50p 716.50p 706.50p 716.50p 638207
29/03/2016 707.00p 707.71p 699.50p 707.00p 710593
24/03/2016 701.00p 708.50p 700.00p 703.00p 358269
23/03/2016 703.00p 708.00p 701.50p 707.00p 292648
22/03/2016 702.00p 704.00p 695.50p 700.00p 470052
21/03/2016 702.00p 708.50p 697.45p 703.00p 373341
18/03/2016 685.50p 703.50p 682.50p 700.50p 979409
17/03/2016 699.50p 700.00p 671.50p 687.00p 1163265
16/03/2016 710.00p 713.50p 670.00p 699.50p 1114867
15/03/2016 709.00p 714.50p 703.50p 709.00p 450012
14/03/2016 705.50p 712.50p 705.50p 709.50p 300332
11/03/2016 715.00p 715.00p 704.50p 706.00p 374548
10/03/2016 706.50p 715.50p 701.50p 703.00p 424491
09/03/2016 702.00p 708.00p 701.50p 703.00p 254169
08/03/2016 699.50p 705.00p 697.87p 703.00p 328505
07/03/2016 705.50p 708.14p 701.50p 705.50p 596163
04/03/2016 697.50p 706.50p 693.00p 706.00p 615683
03/03/2016 690.00p 697.00p 690.00p 694.00p 611786
02/03/2016 705.50p 705.50p 687.00p 692.00p 505298

*Close Price adjusted for both dividends and splits